PChome Online historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	42.550	43.300	42.150	42.500	42.500	548,301
2025-02-03	42.000	43.300	41.200	43.300	43.300	641,250
2025-01-22	42.900	42.900	41.900	42.450	42.450	384,000
2025-01-21	41.900	42.500	41.600	42.200	42.200	514,000
2025-01-20	42.150	42.250	41.200	42.150	42.150	961,000
2025-01-17	43.700	43.900	42.150	42.150	42.150	556,000
2025-01-16	43.450	43.750	43.200	43.400	43.400	553,000
2025-01-15	42.500	43.200	42.500	42.900	42.900	448,000
2025-01-14	42.600	43.050	42.350	42.500	42.500	517,000
2025-01-13	43.700	43.700	42.100	42.400	42.400	1,447,000
2025-01-10	44.050	45.550	43.200	44.050	44.050	3,671,000
2025-01-09	43.100	43.100	41.500	41.500	41.500	920,000
2025-01-08	43.700	44.050	42.900	43.100	43.100	575,000
2025-01-07	44.500	45.350	43.250	43.700	43.700	1,166,000
2025-01-06	43.500	44.900	42.800	44.550	44.550	1,258,000
2025-01-03	43.300	44.150	43.050	43.050	43.050	650,000
2025-01-02	43.450	43.850	42.300	43.500	43.500	1,624,000
2024-12-31	43.300	43.650	42.050	43.450	43.450	1,367,000
2024-12-30	45.200	45.200	42.950	43.300	43.300	2,968,000
2024-12-27	47.400	47.450	44.950	45.100	45.100	2,161,000
2024-12-26	46.500	47.800	46.100	47.450	47.450	1,253,000
2024-12-25	47.500	47.750	46.100	46.500	46.500	1,625,000
2024-12-24	47.750	47.900	46.700	47.550	47.550	1,738,000
2024-12-23	48.350	49.500	47.600	47.700	47.700	1,687,000
2024-12-20	48.650	49.100	47.750	48.000	48.000	2,920,000
2024-12-19	53.000	54.100	47.900	48.100	48.100	7,291,000
2024-12-18	51.300	54.000	50.500	53.200	53.200	2,476,000
2024-12-17	51.700	52.200	50.900	51.400	51.400	1,536,000
2024-12-16	53.200	53.300	51.700	51.700	51.700	1,694,000
2024-12-13	53.100	53.700	51.500	52.900	52.900	1,882,000
2024-12-12	54.000	54.300	52.500	52.900	52.900	2,514,000
2024-12-11	53.800	55.400	52.700	53.700	53.700	3,920,000
2024-12-10	53.200	55.700	52.400	54.000	54.000	5,509,000
2024-12-09	52.300	54.300	52.000	52.700	52.700	2,886,000
2024-12-06	53.600	54.000	51.300	51.800	51.800	3,613,000
2024-12-05	53.400	55.200	52.400	54.000	54.000	5,423,000
2024-12-04	53.000	53.800	52.200	52.500	52.500	2,437,000
2024-12-03	52.000	53.800	52.000	52.900	52.900	2,747,000
2024-12-02	52.300	53.000	51.500	51.800	51.800	2,290,000
2024-11-29	50.600	53.200	50.600	52.000	52.000	3,182,000
2024-11-28	53.400	54.300	50.400	51.000	51.000	5,331,000
2024-11-27	53.500	55.600	52.600	53.100	53.100	7,883,000
2024-11-26	57.400	57.400	53.400	54.200	54.200	14,123,000
2024-11-25	52.300	56.700	52.000	56.700	56.700	8,929,000
2024-11-22	51.300	54.800	50.500	51.600	51.600	8,053,000
2024-11-21	51.100	51.600	48.700	50.400	50.400	7,105,000
2024-11-20	51.900	55.100	50.200	50.500	50.500	10,759,895
2024-11-19	50.200	54.700	50.000	52.900	52.900	12,394,000
2024-11-18	57.000	60.800	49.950	49.950	49.950	35,240,000
2024-11-15	51.100	55.500	51.100	55.500	55.500	6,417,000
2024-11-14	53.000	53.500	49.300	50.500	50.500	4,797,000
2024-11-13	55.000	55.800	53.800	54.300	54.300	2,927,000
2024-11-12	55.800	56.900	53.400	54.100	54.100	3,627,000
2024-11-11	58.400	58.700	56.200	56.200	56.200	3,381,000
2024-11-08	59.900	61.700	56.000	58.900	58.900	5,870,000
2024-11-07	57.500	61.800	57.500	59.300	59.300	7,687,000
2024-11-06	53.000	56.300	52.800	56.300	56.300	5,850,000
2024-11-05	49.100	51.400	48.650	51.200	51.200	4,855,000
2024-11-04	48.350	49.250	47.450	49.250	49.250	2,773,000
2024-11-01	47.150	49.400	47.150	48.350	48.350	4,551,000

← NewerPage 8 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-26	0.5002 TWD
2021-07-21	1.2947 TWD
2020-07-21	0.6899 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.